Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 82.98 | 83.47 | 81.70 | 81.70 | 320,152 | -1.63(-1.96%) |
Apr 29, 2024 | 83.55 | 83.75 | 82.85 | 83.33 | 489,069 | -0.30(-0.36%) |
Apr 26, 2024 | 83.14 | 83.88 | 82.78 | 83.63 | 644,849 | +1.95(+2.39%) |
Apr 25, 2024 | 80.22 | 81.90 | 79.92 | 81.68 | 440,778 | -0.79(-0.96%) |
Apr 24, 2024 | 83.26 | 83.35 | 81.90 | 82.47 | 516,958 | +0.04(+0.05%) |
Apr 23, 2024 | 81.44 | 82.61 | 81.24 | 82.43 | 525,232 | +1.59(+1.97%) |
Apr 22, 2024 | 80.72 | 81.41 | 79.78 | 80.84 | 2,357,772 | +0.86(+1.07%) |
Apr 19, 2024 | 81.77 | 81.95 | 79.64 | 79.98 | 1,457,990 | -2.29(-2.78%) |
Apr 18, 2024 | 82.75 | 83.31 | 82.06 | 82.27 | 283,530 | -0.42(-0.51%) |
Apr 17, 2024 | 84.27 | 84.33 | 82.52 | 82.69 | 532,543 | -1.11(-1.32%) |
Apr 16, 2024 | 83.62 | 84.30 | 83.42 | 83.80 | 267,710 | +0.19(+0.23%) |
Apr 15, 2024 | 86.03 | 86.03 | 83.44 | 83.61 | 182,982 | -1.75(-2.05%) |
Apr 12, 2024 | 86.00 | 86.24 | 85.07 | 85.36 | 140,237 | -1.58(-1.82%) |
Apr 11, 2024 | 85.88 | 87.08 | 85.35 | 86.94 | 135,916 | +1.50(+1.75%) |
Apr 10, 2024 | 85.23 | 85.68 | 85.02 | 85.44 | 141,638 | -0.80(-0.93%) |
Apr 09, 2024 | 86.53 | 86.59 | 85.13 | 86.24 | 184,845 | +0.32(+0.37%) |
Apr 08, 2024 | 86.13 | 86.40 | 85.65 | 85.92 | 156,801 | -0.04(-0.05%) |
Apr 05, 2024 | 85.04 | 86.42 | 84.98 | 85.96 | 206,066 | +1.13(+1.33%) |
Apr 04, 2024 | 87.22 | 87.40 | 84.79 | 84.83 | 204,751 | -1.47(-1.70%) |
Apr 03, 2024 | 85.47 | 86.63 | 85.47 | 86.30 | 188,687 | +0.34(+0.40%) |
Apr 02, 2024 | 85.49 | 85.99 | 85.06 | 85.96 | 320,054 | -0.66(-0.76%) |
Apr 01, 2024 | 86.36 | 87.16 | 86.15 | 86.62 | 535,221 | +0.48(+0.56%) |
Mar 28, 2024 | 86.35 | 86.46 | 85.96 | 86.14 | 255,257 | -0.16(-0.19%) |
Mar 27, 2024 | 86.75 | 86.80 | 85.65 | 86.30 | 134,305 | +0.07(+0.08%) |
Mar 26, 2024 | 87.01 | 87.15 | 86.18 | 86.23 | 132,645 | -0.33(-0.38%) |
Mar 25, 2024 | 86.27 | 86.96 | 85.96 | 86.56 | 248,571 | -0.42(-0.48%) |
Mar 22, 2024 | 86.76 | 87.24 | 86.56 | 86.98 | 158,481 | +0.30(+0.35%) |
Mar 21, 2024 | 87.62 | 87.62 | 86.63 | 86.68 | 197,587 | +0.24(+0.28%) |
Mar 20, 2024 | 85.53 | 86.49 | 85.13 | 86.44 | 111,964 | +1.17(+1.37%) |
Mar 19, 2024 | 84.56 | 85.30 | 83.86 | 85.27 | 159,673 | +0.16(+0.19%) |
Mar 18, 2024 | 85.52 | 85.88 | 84.92 | 85.11 | 206,888 | +0.92(+1.09%) |
Mar 15, 2024 | 84.57 | 84.95 | 84.11 | 84.20 | 174,410 | -1.24(-1.45%) |
Mar 14, 2024 | 86.24 | 86.35 | 84.89 | 85.43 | 136,309 | -0.51(-0.59%) |
Mar 13, 2024 | 86.55 | 86.55 | 85.56 | 85.94 | 125,155 | -0.80(-0.92%) |
Mar 12, 2024 | 85.57 | 86.78 | 84.89 | 86.74 | 318,280 | +1.91(+2.25%) |
Mar 11, 2024 | 85.00 | 85.32 | 84.18 | 84.84 | 217,668 | -0.64(-0.75%) |
Mar 08, 2024 | 87.55 | 88.37 | 85.30 | 85.47 | 217,877 | -1.71(-1.96%) |
Mar 07, 2024 | 86.35 | 87.29 | 85.79 | 87.18 | 152,291 | +1.80(+2.11%) |
Mar 06, 2024 | 85.70 | 85.91 | 84.88 | 85.38 | 200,030 | +1.05(+1.24%) |
Mar 05, 2024 | 85.44 | 85.44 | 83.74 | 84.33 | 235,017 | -1.74(-2.02%) |
Mar 04, 2024 | 86.26 | 86.74 | 85.87 | 86.07 | 338,638 | +0.11(+0.13%) |
Mar 01, 2024 | 84.62 | 86.04 | 84.62 | 85.96 | 672,592 | +1.80(+2.13%) |
Feb 29, 2024 | 83.76 | 84.33 | 83.28 | 84.16 | 271,469 | +1.05(+1.27%) |
Feb 28, 2024 | 83.20 | 83.40 | 82.87 | 83.11 | 147,231 | -0.57(-0.69%) |
Feb 27, 2024 | 83.82 | 83.82 | 83.27 | 83.69 | 136,476 | +0.15(+0.19%) |
Feb 26, 2024 | 83.87 | 83.98 | 83.48 | 83.53 | 212,695 | +0.09(+0.11%) |
Feb 23, 2024 | 84.14 | 84.54 | 83.23 | 83.44 | 113,313 | -0.18(-0.22%) |
Feb 22, 2024 | 82.84 | 83.80 | 82.67 | 83.63 | 298,186 | +3.47(+4.32%) |
Feb 21, 2024 | 80.04 | 80.19 | 79.40 | 80.16 | 314,352 | -0.85(-1.05%) |
Feb 20, 2024 | 81.51 | 81.51 | 80.24 | 81.02 | 622,628 | -1.16(-1.41%) |
Feb 16, 2024 | 83.43 | 83.43 | 82.14 | 82.18 | 121,805 | -1.00(-1.20%) |
Feb 15, 2024 | 83.38 | 83.45 | 82.69 | 83.18 | 136,956 | -0.06(-0.07%) |
Feb 14, 2024 | 82.72 | 83.25 | 82.33 | 83.23 | 167,349 | +1.45(+1.77%) |
Feb 13, 2024 | 81.20 | 82.41 | 80.95 | 81.78 | 180,098 | -1.51(-1.81%) |
Feb 12, 2024 | 83.82 | 84.31 | 83.10 | 83.29 | 142,595 | -0.42(-0.50%) |
Feb 09, 2024 | 83.03 | 83.84 | 82.85 | 83.71 | 192,229 | +1.24(+1.50%) |
Feb 08, 2024 | 82.16 | 82.69 | 82.07 | 82.47 | 129,714 | +0.45(+0.55%) |
Feb 07, 2024 | 81.31 | 82.06 | 81.06 | 82.02 | 180,813 | +1.26(+1.56%) |
Feb 06, 2024 | 81.54 | 81.57 | 80.15 | 80.76 | 152,035 | -0.43(-0.53%) |
Feb 05, 2024 | 81.38 | 81.42 | 80.47 | 81.20 | 213,169 | +0.11(+0.14%) |
Feb 02, 2024 | 79.64 | 81.30 | 79.56 | 81.08 | 198,090 | +2.22(+2.81%) |